Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.41	22.79	21.98	22.14	29,922	-0.17(-0.75%)
May 29, 2014	22.17	22.45	21.70	22.31	15,803	+0.34(+1.53%)
May 28, 2014	21.95	22.14	21.21	21.97	41,635	+0.09(+0.43%)
May 27, 2014	21.38	22.20	21.38	21.87	32,808	+0.77(+3.63%)
May 23, 2014	20.87	21.11	21.11	21.11	18,078	+0.07(+0.31%)
May 22, 2014	21.00	21.09	20.67	21.04	7,110	+0.23(+1.12%)
May 21, 2014	21.10	21.10	20.61	20.81	27,511	-0.29(-1.37%)
May 20, 2014	22.01	22.01	20.98	21.10	34,668	-1.07(-4.81%)
May 19, 2014	21.53	22.17	21.52	22.16	30,356	+0.64(+2.95%)
May 16, 2014	21.50	21.79	21.22	21.53	19,520	+0.05(+0.22%)
May 15, 2014	21.68	21.68	21.22	21.48	31,697	-0.22(-1.03%)
May 14, 2014	22.67	22.67	21.65	21.71	31,038	-0.91(-4.01%)
May 13, 2014	23.27	23.27	22.45	22.61	20,541	-0.66(-2.85%)
May 12, 2014	22.45	23.76	22.45	23.28	34,614	+0.96(+4.31%)
May 09, 2014	22.25	22.66	21.97	22.31	15,308	-0.06(-0.25%)
May 08, 2014	22.21	22.90	21.58	22.37	24,879	+0.09(+0.42%)
May 07, 2014	22.55	22.63	19.52	22.28	31,128	-0.02(-0.08%)
May 06, 2014	23.07	23.09	22.21	22.30	38,795	-0.69(-3.01%)
May 05, 2014	23.32	23.36	22.83	22.99	29,108	-0.64(-2.69%)
May 02, 2014	23.66	24.06	23.28	23.62	26,717	+0.08(+0.36%)
May 01, 2014	24.51	24.92	23.43	23.54	42,751	-1.10(-4.48%)
Apr 30, 2014	24.02	25.30	23.53	24.64	37,247	+0.33(+1.35%)
Apr 29, 2014	24.37	24.55	23.65	24.31	28,184	-0.06(-0.23%)
Apr 28, 2014	24.37	24.83	23.84	24.37	26,492	+0.17(+0.70%)
Apr 25, 2014	25.05	25.37	23.74	24.20	25,163	-0.93(-3.72%)
Apr 24, 2014	25.60	25.74	24.83	25.14	33,443	-0.28(-1.10%)
Apr 23, 2014	25.25	25.63	24.87	25.42	22,512	+0.21(+0.82%)
Apr 22, 2014	25.21	25.47	24.97	25.21	17,961	+0.02(+0.07%)
Apr 21, 2014	25.46	25.74	25.03	25.19	21,427	-0.26(-1.03%)
Apr 17, 2014	25.31	25.46	25.46	25.46	17,115	+0.22(+0.85%)
Apr 16, 2014	25.56	25.67	24.95	25.24	21,903	-0.20(-0.77%)
Apr 15, 2014	25.32	25.51	24.31	25.44	37,412	+0.04(+0.15%)
Apr 14, 2014	25.71	25.99	25.03	25.40	34,155	-0.07(-0.29%)
Apr 11, 2014	25.88	26.08	25.43	25.47	35,647	-0.71(-2.71%)
Apr 10, 2014	26.93	26.93	26.03	26.18	29,415	-0.77(-2.84%)
Apr 09, 2014	27.03	27.29	26.40	26.95	23,370	+0.09(+0.35%)
Apr 08, 2014	26.48	27.28	26.27	26.86	35,091	+0.41(+1.56%)
Apr 07, 2014	26.51	27.06	25.76	26.45	99,661	-0.27(-1.01%)
Apr 04, 2014	27.45	27.65	26.46	26.72	48,260	-0.74(-2.69%)
Apr 03, 2014	26.84	27.50	26.61	27.46	63,705	+0.55(+2.05%)
Apr 02, 2014	26.80	27.00	26.56	26.90	24,423	+0.07(+0.24%)
Apr 01, 2014	26.77	27.29	26.53	26.84	58,260	+0.01(+0.04%)
Mar 31, 2014	26.61	27.19	26.61	26.83	37,317	+0.33(+1.23%)
Mar 28, 2014	26.57	27.33	26.18	26.50	31,713	-0.08(-0.32%)
Mar 27, 2014	26.28	26.93	26.28	26.59	56,711	+0.24(+0.92%)
Mar 26, 2014	27.12	27.12	26.24	26.34	42,827	-0.49(-1.81%)
Mar 25, 2014	26.89	27.29	26.68	26.83	31,046	+0.17(+0.63%)
Mar 24, 2014	26.97	27.16	26.33	26.66	54,245	-0.33(-1.21%)
Mar 21, 2014	26.39	27.14	26.39	26.99	66,236	+0.79(+3.00%)
Mar 20, 2014	26.63	26.97	25.96	26.20	42,820	-0.38(-1.44%)
Mar 19, 2014	26.70	27.11	25.96	26.59	111,998	-0.22(-0.84%)
Mar 18, 2014	26.29	26.82	25.83	26.81	82,519	+0.62(+2.36%)
Mar 17, 2014	25.90	26.33	25.61	26.19	128,450	+0.64(+2.49%)
Mar 14, 2014	25.59	25.85	25.03	25.56	47,951	-0.20(-0.76%)
Mar 13, 2014	26.03	26.41	25.20	25.75	59,836	-0.36(-1.40%)
Mar 12, 2014	25.24	26.13	25.24	26.12	29,256	+0.78(+3.06%)
Mar 11, 2014	25.94	26.29	25.02	25.34	33,398	-0.64(-2.48%)
Mar 10, 2014	25.85	25.99	25.42	25.99	23,666	-0.06(-0.22%)
Mar 07, 2014	26.52	26.52	25.70	26.04	22,850	-0.26(-0.99%)
Mar 06, 2014	25.71	26.39	25.60	26.31	15,037	+0.75(+2.93%)
Mar 05, 2014	26.13	26.13	25.50	25.56	29,712	-0.55(-2.11%)
Mar 04, 2014	25.47	26.39	25.25	26.11	45,856	+1.04(+4.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.